Identifier on Kucoin: ETHFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-15 |
1.4517 USDT |
241,931.7100 |
1.4890 USDT |
1.3780 USDT |
1.5430 USDT |
1.3980 USDT |
| 2024-08-14 |
1.4835 USDT |
133,519.0300 |
1.4800 USDT |
1.4080 USDT |
1.5360 USDT |
1.4610 USDT |
| 2024-08-13 |
1.4664 USDT |
178,760.7500 |
1.5120 USDT |
1.4320 USDT |
1.5170 USDT |
1.4890 USDT |
| 2024-08-12 |
1.4731 USDT |
156,954.6500 |
1.3350 USDT |
1.3350 USDT |
1.5390 USDT |
1.5000 USDT |
| 2024-08-11 |
1.4356 USDT |
102,608.5700 |
1.4700 USDT |
1.3450 USDT |
1.5310 USDT |
1.3540 USDT |
| 2024-08-10 |
1.4858 USDT |
79,768.1200 |
1.4810 USDT |
1.4560 USDT |
1.5170 USDT |
1.4900 USDT |
| 2024-08-09 |
1.5023 USDT |
150,214.0900 |
1.5660 USDT |
1.4530 USDT |
1.5820 USDT |
1.4720 USDT |
| 2024-08-08 |
1.4473 USDT |
171,146.9200 |
1.3230 USDT |
1.2980 USDT |
1.5470 USDT |
1.5470 USDT |
| 2024-08-07 |
1.3652 USDT |
240,349.9000 |
1.3830 USDT |
1.2910 USDT |
1.4340 USDT |
1.3290 USDT |
| 2024-08-06 |
1.3684 USDT |
215,475.0600 |
1.2460 USDT |
1.2460 USDT |
1.4330 USDT |
1.3960 USDT |
| 2024-08-05 |
1.2102 USDT |
1,204,314.7000 |
1.3730 USDT |
1.0950 USDT |
1.3870 USDT |
1.2490 USDT |
| 2024-08-04 |
1.4660 USDT |
195,545.9617 |
1.5510 USDT |
1.3510 USDT |
1.6000 USDT |
1.3990 USDT |
| 2024-08-03 |
1.6736 USDT |
148,185.3200 |
1.7410 USDT |
1.5630 USDT |
1.7610 USDT |
1.5680 USDT |
| 2024-08-02 |
1.8186 USDT |
245,769.0500 |
1.9180 USDT |
1.7100 USDT |
1.9360 USDT |
1.7390 USDT |
| 2024-08-01 |
1.9279 USDT |
112,752.0300 |
1.9780 USDT |
1.8510 USDT |
2.0130 USDT |
1.8860 USDT |
| 2024-07-31 |
2.0575 USDT |
138,799.1300 |
2.0660 USDT |
1.9790 USDT |
2.1170 USDT |
2.0150 USDT |
| 2024-07-30 |
2.1210 USDT |
98,074.3800 |
2.1380 USDT |
2.0200 USDT |
2.2070 USDT |
2.0670 USDT |
| 2024-07-29 |
2.1783 USDT |
188,752.9800 |
2.1290 USDT |
2.1170 USDT |
2.2370 USDT |
2.1560 USDT |
| 2024-07-28 |
2.1612 USDT |
88,096.2800 |
2.1920 USDT |
2.1140 USDT |
2.2180 USDT |
2.1580 USDT |
| 2024-07-27 |
2.1935 USDT |
174,188.2200 |
2.1990 USDT |
2.1400 USDT |
2.2470 USDT |
2.2350 USDT |
| 2024-07-26 |
2.1447 USDT |
298,774.0000 |
2.0480 USDT |
2.0420 USDT |
2.2140 USDT |
2.1780 USDT |
| 2024-07-25 |
2.0581 USDT |
435,959.5590 |
2.1790 USDT |
1.9540 USDT |
2.1970 USDT |
2.0370 USDT |
| 2024-07-24 |
2.3674 USDT |
266,337.7528 |
2.4260 USDT |
2.2870 USDT |
2.4560 USDT |
2.2920 USDT |
| 2024-07-23 |
2.5901 USDT |
635,479.8100 |
2.4540 USDT |
2.3750 USDT |
2.7590 USDT |
2.4930 USDT |
| 2024-07-22 |
2.5271 USDT |
391,351.4700 |
2.4790 USDT |
2.3900 USDT |
2.6190 USDT |
2.4600 USDT |
| 2024-07-21 |
2.3913 USDT |
189,993.5900 |
2.4350 USDT |
2.2530 USDT |
2.4890 USDT |
2.4850 USDT |
| 2024-07-20 |
2.4225 USDT |
172,946.1600 |
2.4250 USDT |
2.3580 USDT |
2.4970 USDT |
2.4260 USDT |
| 2024-07-19 |
2.3420 USDT |
245,421.2000 |
2.3010 USDT |
2.2410 USDT |
2.4320 USDT |
2.4160 USDT |
| 2024-07-18 |
2.3727 USDT |
1,128,260.9700 |
2.4190 USDT |
2.2190 USDT |
2.5990 USDT |
2.2320 USDT |
| 2024-07-17 |
2.3834 USDT |
591,373.2000 |
2.3180 USDT |
2.3030 USDT |
2.4920 USDT |
2.3700 USDT |
| 2024-07-16 |
2.2878 USDT |
421,867.4800 |
2.3740 USDT |
2.1690 USDT |
2.3970 USDT |
2.2960 USDT |
| 2024-07-15 |
2.2591 USDT |
621,462.9700 |
2.1310 USDT |
2.1110 USDT |
2.3910 USDT |
2.3740 USDT |
| 2024-07-14 |
2.0920 USDT |
167,320.7500 |
2.0530 USDT |
2.0420 USDT |
2.1620 USDT |
2.1550 USDT |
| 2024-07-13 |
2.0650 USDT |
87,145.9200 |
2.0790 USDT |
2.0160 USDT |
2.1180 USDT |
2.0760 USDT |
| 2024-07-12 |
2.0611 USDT |
260,711.5400 |
2.1080 USDT |
1.9860 USDT |
2.1370 USDT |
2.0580 USDT |
| 2024-07-11 |
2.2134 USDT |
283,743.1966 |
2.2320 USDT |
2.1140 USDT |
2.2940 USDT |
2.1360 USDT |
| 2024-07-10 |
2.2399 USDT |
269,692.8900 |
2.2190 USDT |
2.1440 USDT |
2.3820 USDT |
2.2480 USDT |
| 2024-07-09 |
2.1924 USDT |
480,277.5400 |
2.0850 USDT |
2.0560 USDT |
2.3020 USDT |
2.2230 USDT |
| 2024-07-08 |
2.1521 USDT |
1,013,107.1400 |
1.9020 USDT |
1.8480 USDT |
2.4460 USDT |
2.0520 USDT |
| 2024-07-07 |
1.9135 USDT |
250,334.3000 |
2.0040 USDT |
1.8270 USDT |
2.0040 USDT |
1.9600 USDT |
| 2024-07-06 |
1.8540 USDT |
353,733.1900 |
1.8050 USDT |
1.7740 USDT |
1.9760 USDT |
1.9750 USDT |
| 2024-07-05 |
1.8544 USDT |
775,266.1500 |
2.0740 USDT |
1.7120 USDT |
2.0810 USDT |
1.8230 USDT |
| 2024-07-04 |
2.2474 USDT |
235,581.1322 |
2.3500 USDT |
2.1670 USDT |
2.3770 USDT |
2.1940 USDT |
| 2024-07-03 |
2.4941 USDT |
284,476.2500 |
2.6920 USDT |
2.3550 USDT |
2.7050 USDT |
2.3600 USDT |
| 2024-07-02 |
2.7458 USDT |
337,071.2400 |
2.8950 USDT |
2.6660 USDT |
2.8980 USDT |
2.6850 USDT |
| 2024-07-01 |
3.1079 USDT |
121,412.1200 |
3.0800 USDT |
2.9890 USDT |
3.2000 USDT |
3.0210 USDT |
| 2024-06-30 |
3.0111 USDT |
51,865.3093 |
2.9850 USDT |
2.9050 USDT |
3.1140 USDT |
3.0920 USDT |
| 2024-06-29 |
3.0887 USDT |
69,407.2600 |
3.1340 USDT |
2.9620 USDT |
3.1870 USDT |
2.9940 USDT |
| 2024-06-28 |
3.2910 USDT |
122,348.6400 |
3.2920 USDT |
3.1210 USDT |
3.3840 USDT |
3.1400 USDT |
| 2024-06-27 |
3.3148 USDT |
142,877.1500 |
3.2150 USDT |
3.1540 USDT |
3.4110 USDT |
3.2920 USDT |